Dark

CORZ20270115P12
CORZ Jan 15 2027 12.00 Put (CORZ270115P00012000)
option OPRA

EOD

Oct 1, 2026

0.7000+2.941%(+0.0200)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.8000	0.8000	0.6600	0.7000	+2.941%	21	11,522	0.000%
2026-09-30	0.7200	0.7300	0.6800	0.6800	+15.254%	18	11,516	+2.941%
2026-09-29	0.6300	0.6300	0.5900	0.5900	+7.273%	2	11,512	+18.644%
2026-09-25	0.5500	0.5500	0.5500	0.5500	+14.583%	10	11,512	+27.273%
2026-09-24	0.4800	0.4800	0.4800	0.4800	-4.000%	49	11,512	+45.833%
2026-09-21	0.5500	0.5500	0.5000	0.5000	-15.254%	10	11,512	+40.000%
2026-09-18	0.5900	0.5900	0.5900	0.5900	-28.916%	1	11,517	+18.644%
2026-09-15	0.8000	0.8300	0.6900	0.8300	+10.667%	2,101	11,465	-15.663%
2026-09-14	0.7300	0.7500	0.7300	0.7500	+4.167%	31	9,653	-6.667%
2026-09-10	0.7200	0.7200	0.7200	0.7200	+9.091%	25	9,622	-2.778%
2026-09-09	0.6500	0.6600	0.6500	0.6600	+1.538%	806	9,597	+6.061%
2026-09-08	0.6500	0.6500	0.6500	0.6500	-10.959%	8	9,972	+7.692%
2026-09-03	0.7700	0.7700	0.7300	0.7300	-22.340%	139	9,964	-4.110%
2026-09-02	0.9500	0.9600	0.9300	0.9400	-6.000%	145	9,949	-25.532%
2026-09-01	1.0000	1.0000	1.0000	1.0000	+4.167%	2	9,923	-30.000%
2026-08-31	0.9600	0.9600	0.9600	0.9600	+10.345%	1	9,921	-27.083%
2026-08-28	0.8700	0.8700	0.8700	0.8700	+27.941%	1	9,920	-19.540%
2026-08-27	0.6800	0.6800	0.6800	0.6800	-24.444%	1	9,919	+2.941%
2026-08-24	0.9100	0.9100	0.9000	0.9000	+13.924%	17	9,919	-22.222%
2026-08-19	0.8100	0.8100	0.7900	0.7900	+12.857%	4	9,902	-11.392%
2026-08-18	0.7000	0.7000	0.7000	0.7000	-5.405%	1	9,902	0.000%
2026-08-07	0.7400	0.7400	0.7400	0.7400	-7.500%	1	9,902	-5.405%
2026-07-22	0.8000	0.8000	0.8000	0.8000	0.000%	1,606	9,903	-12.500%
2026-07-21	0.8000	0.8000	0.8000	0.8000	-5.882%	2	11,477	-12.500%
2026-07-15	0.8500	0.8500	0.8500	0.8500	-5.556%	2	11,479	-17.647%
2026-07-14	0.9000	0.9000	0.9000	0.9000	-6.250%	45	11,480	-22.222%
2026-07-08	1.0100	1.0100	0.9600	0.9600	+60.000%	2	11,525	-27.083%
2026-06-30	0.6000	0.6000	0.6000	0.6000	0.000%	1	11,524	+16.667%
2026-06-18	0.6000	0.6000	0.6000	0.6000	0.000%	36	33,607	+16.667%
2026-06-17	0.6200	0.6200	0.5700	0.6000	0.000%	29,052	33,607	+16.667%
2026-06-15	0.6000	0.6000	0.6000	0.6000	-22.078%	2	33,607	+16.667%
2026-06-11	0.8100	0.8100	0.6800	0.7700	+5.479%	53	33,607	-9.091%
2026-06-08	0.7300	0.7300	0.7300	0.7300	+32.727%	68	33,607	-4.110%
2026-06-02	0.5500	0.5500	0.5500	0.5500	-8.333%	1	33,675	+27.273%
2026-06-01	0.6000	0.6000	0.6000	0.6000	0.000%	6	33,675	+16.667%
2026-05-29	0.6000	0.6000	0.6000	0.6000	+9.091%	30	33,681	+16.667%
2026-05-28	0.5500	0.5500	0.5500	0.5500	-19.118%	10	33,711	+27.273%
2026-05-26	0.6800	0.6800	0.6800	0.6800	+3.030%	30	33,721	+2.941%
2026-05-22	0.6600	0.6600	0.6600	0.6600	-25.000%	2	33,752	+6.061%
2026-05-20	0.8800	0.8800	0.8800	0.8800	-1.124%	33	33,752	-20.455%
2026-05-18	0.8900	0.8900	0.8900	0.8900	+15.584%	1	33,786	-21.348%
2026-05-15	0.7900	0.7900	0.7700	0.7700	+2.667%	3	33,786	-9.091%
2026-05-14	1.0100	1.0100	0.7500	0.7500	-12.791%	124	33,783	-6.667%
2026-05-12	0.8600	0.8700	0.8600	0.8600	-9.474%	35	33,768	-18.605%
2026-05-08	0.9500	0.9500	0.9500	0.9500	+23.377%	15	33,768	-26.316%
2026-05-06	0.7700	0.7700	0.7700	0.7700	-23.000%	10	33,768	-9.091%
2026-05-05	1.1700	1.1700	1.0000	1.0000	-20.635%	4,361	33,765	-30.000%
2026-05-04	1.2600	1.2600	1.2600	1.2600	-1.563%	86	30,604	-44.444%
2026-04-28	1.1700	1.2800	1.1700	1.2800	-4.478%	1,328	30,690	-45.313%
2026-04-24	1.0300	1.3400	1.0300	1.3400	+26.415%	2	29,362	-47.761%
2026-04-22	1.0600	1.0600	1.0600	1.0600	-7.826%	1	29,364	-33.962%
2026-04-21	1.3300	1.3300	1.1500	1.1500	-14.179%	2	29,363	-39.130%
2026-04-17	1.3400	1.3400	1.3400	1.3400	-6.294%	10	29,363	-47.761%
2026-04-16	1.4200	1.4300	1.4200	1.4300	-4.027%	45	29,353	-51.049%
2026-04-15	1.4900	1.4900	1.4900	1.4900	+4.196%	1	29,308	-53.020%
2026-04-14	1.4700	1.4700	1.4300	1.4300	-7.143%	30	29,307	-51.049%
2026-04-13	1.4900	1.5400	1.4900	1.5400	-3.750%	185	29,277	-54.545%
2026-04-09	1.7000	1.7000	1.6000	1.6000	-21.951%	264	29,393	-56.250%
2026-04-07	2.1200	2.1200	2.0500	2.0500	-5.530%	5	29,137	-65.854%
2026-04-02	2.2600	2.2900	2.1700	2.1700	-18.727%	14	29,142	-67.742%
2026-03-31	2.6700	2.6700	2.6700	2.6700	+14.592%	10	29,142	-73.783%
2026-03-27	2.3000	2.3300	2.3000	2.3300	+2.193%	8	29,133	-69.957%
2026-03-20	2.2500	2.2800	2.2500	2.2800	+6.542%	1,384	29,136	-69.298%
2026-03-18	2.1400	2.1400	2.1400	2.1400	+4.390%	7	28,986	-67.290%
2026-03-17	2.1200	2.1200	2.0500	2.0500	0.000%	1,353	28,978	-65.854%
2026-03-16	2.1000	2.1000	2.0500	2.0500	-8.072%	251	27,623	-65.854%
2026-03-13	2.1100	2.2300	2.1100	2.2300	-3.043%	92	27,376	-68.610%
2026-03-12	2.2700	2.3600	2.2500	2.3000	-8.730%	26,760	27,290	-69.565%
2026-03-10	2.3400	2.5200	2.3400	2.5200	+0.800%	2	3,810	-72.222%
2026-03-05	2.5000	2.5100	2.5000	2.5000	-4.943%	5	3,811	-72.000%
2026-03-03	2.6300	2.6300	2.6300	2.6300	+17.411%	4	3,807	-73.384%
2026-02-02	2.2400	2.2400	2.2400	2.2400	+10.891%	1	3,803	-68.750%
2026-01-27	2.0200	2.0200	2.0200	2.0200	-5.164%	2	3,803	-65.347%
2026-01-22	2.1300	2.1300	2.1300	2.1300	-3.182%	1	3,803	-67.136%
2026-01-21	2.2000	2.2000	2.2000	2.2000	-4.348%	1	3,802	-68.182%
2026-01-14	2.3000	2.3000	2.3000	2.3000	-12.548%	1	3,803	-69.565%
2026-01-06	2.6300	2.6300	2.6300	2.6300	-8.997%	1	3,803	-73.384%
2025-12-19	2.8900	2.8900	2.8900	2.8900	-8.833%	2	3,804	-75.779%
2025-12-16	3.1800	3.2600	3.1500	3.1700	+13.214%	3,000	3,804	-77.918%
2025-12-15	2.8000	2.8000	2.8000	2.8000	+9.804%	1	1,589	-75.000%
2025-12-08	2.5500	2.5500	2.5500	2.5500	-9.894%	1	1,589	-72.549%
2025-12-02	2.8300	2.8300	2.8300	2.8300	-5.351%	1	1,589	-75.265%
2025-11-26	3.0500	3.0500	2.9900	2.9900	-11.012%	20	1,609	-76.589%
2025-11-21	3.4600	3.4600	3.3600	3.3600	+7.692%	15	1,609	-79.167%
2025-11-20	3.1200	3.1200	3.1200	3.1200	-2.500%	1	1,605	-77.564%
2025-11-19	3.2000	3.2000	3.2000	3.2000	-0.929%	485	1,604	-78.125%
2025-11-18	3.2300	3.2300	3.2300	3.2300	-3.869%	1	1,267	-78.328%
2025-11-17	3.3600	3.3600	3.3600	3.3600	+5.000%	50	1,267	-79.167%
2025-11-14	3.2000	3.2000	3.2000	3.2000	-8.571%	1	1,281	-78.125%
2025-11-13	3.5000	3.5000	3.5000	3.5000	+16.667%	1	1,282	-80.000%
2025-11-12	3.0000	3.0000	3.0000	3.0000	+8.303%	2	1,281	-76.667%
2025-11-11	2.7700	2.7700	2.7700	2.7700	+13.992%	20	1,262	-74.729%
2025-11-10	2.4200	2.4300	2.4200	2.4300	+24.615%	50	1,262	-71.193%
2025-11-03	1.9000	1.9500	1.9000	1.9500	-2.500%	5	1,212	-64.103%
2025-10-31	2.0000	2.0000	2.0000	2.0000	-18.367%	3	1,212	-65.000%
2025-10-16	2.4500	2.4500	2.4500	2.4500	-2.390%	5	1,212	-71.429%
2025-10-15	2.5100	2.5100	2.5100	2.5100	-6.691%	1	1,217	-72.112%
2025-09-16	2.6900	2.6900	2.6900	2.6900	-0.370%	1	1,217	-73.978%
2025-09-11	2.7000	2.7000	2.7000	2.7000	-19.643%	5	1,216	-74.074%
2025-09-05	3.3600	3.3600	3.3600	3.3600	+0.299%	2	1,211	-79.167%
2025-08-25	3.3500	3.3500	3.3500	3.3500	+4.688%	4	1,213	-79.104%
2025-08-22	3.2000	3.2000	3.2000	3.2000	+8.844%	6	1,209	-78.125%
2025-08-12	2.9400	2.9400	2.9400	2.9400	-5.769%	1	1,203	-76.190%
2025-08-08	3.1200	3.1200	3.1200	3.1200	-2.500%	1	1,203	-77.564%
2025-08-07	3.2000	3.2000	3.2000	3.2000	-15.789%	10	1,204	-78.125%
2025-08-06	3.8000	3.8000	3.8000	3.8000	+10.787%	1	1,204	-81.579%
2025-07-24	3.4300	3.4300	3.4300	3.4300	-2.000%	1	1,203	-79.592%
2025-07-17	3.5200	3.5200	3.5000	3.5000	-16.667%	3	1,202	-80.000%
2025-07-09	4.2000	4.2000	4.2000	4.2000	+5.000%	2	1,200	-83.333%
2025-07-07	3.9000	4.2500	3.5500	4.0000	+72.414%	30	1,200	-82.500%
2025-06-27	2.0300	2.3200	2.0300	2.3200	+14.286%	11	1,218	-69.828%
2025-06-26	2.1500	2.5500	2.0300	2.0300	-42.000%	5	1,218	-65.517%
2025-06-10	3.5000	3.5000	3.5000	3.5000	-17.453%	5	1,217	-80.000%
2025-05-21	4.0000	4.2400	4.0000	4.2400	+4.433%	106	1,217	-83.491%
2025-05-20	4.0600	4.0600	4.0600	4.0600	-37.249%	10	1,323	-82.759%
2025-04-08	6.5500	6.5500	6.4700	6.4700	+2.698%	5	1,313	-89.181%
2025-04-04	6.3500	6.3500	6.3000	6.3000	+4.132%	10	1,315	-88.889%
2025-04-03	5.9000	6.0500	5.9000	6.0500	+3.242%	10	1,315	-88.430%
2025-03-27	5.8600	5.8600	5.8600	5.8600	+0.861%	5	1,315	-88.055%
2025-03-26	5.6100	5.8300	5.6100	5.8100	+2.832%	20	1,315	-87.952%
2025-03-11	5.6500	5.6500	5.6500	5.6500	-2.080%	5	1,295	-87.611%
2025-03-06	5.7700	5.7700	5.7700	5.7700	+22.766%	2	1,295	-87.868%
2025-03-04	4.7000	4.7000	4.7000	4.7000	+25.333%	1	1,295	-85.106%
2025-02-19	3.7500	3.7500	3.7500	3.7500	+13.636%	1	1,296	-81.333%
2025-01-21	3.3000	3.3000	3.3000	3.3000	-4.348%	2	1,297	-78.788%
2025-01-07	3.4500	3.5000	3.4500	3.4500	+11.290%	29	1,297	-79.710%
2025-01-06	3.1000	3.1000	3.1000	3.1000	-6.061%	5	1,271	-77.419%
2024-12-31	3.3000	3.3000	3.3000	3.3000	+3.125%	1	1,271	-78.788%
2024-12-18	3.2000	3.2000	3.2000	3.2000	0.000%	2	1,271	-78.125%
2024-12-13	3.2000	3.2000	3.2000	3.2000	0.000%	4	1,271	-78.125%
2024-12-12	3.2000	3.2000	3.2000	3.2000	-5.882%	2	1,271	-78.125%
2024-12-02	3.3000	3.4000	3.3000	3.4000	+16.041%	4	1,271	-79.412%
2024-11-29	2.8500	3.0000	2.8500	2.9300	-5.484%	8	1,271	-76.109%
2024-11-27	3.2000	3.2000	3.1000	3.1000	-8.824%	22	1,290	-77.419%
2024-11-26	3.2000	3.4000	3.2000	3.4000	+13.333%	3	1,290	-79.412%
2024-11-22	3.2000	3.2000	3.0000	3.0000	-6.250%	10	1,290	-76.667%
2024-11-19	3.2000	3.2000	3.2000	3.2000	-3.030%	1	1,290	-78.125%
2024-11-18	3.3000	3.3000	3.3000	3.3000	-2.941%	1	1,291	-78.788%
2024-11-13	3.3000	3.4000	3.3000	3.4000	+6.250%	4	1,291	-79.412%
2024-11-12	3.2000	3.3000	3.2000	3.2000	+3.226%	10	1,291	-78.125%
2024-11-11	3.1000	3.1000	3.1000	3.1000	-6.061%	1	1,291	-77.419%
2024-11-07	3.2000	3.4000	3.2000	3.3000	-5.714%	5	1,291	-78.788%
2024-11-06	3.5000	3.6000	3.4000	3.5000	-14.634%	12	1,289	-80.000%
2024-11-04	4.1000	4.1000	4.1000	4.1000	+2.500%	1	1,286	-82.927%
2024-11-01	3.7000	4.0000	3.7000	4.0000	+1.523%	4	1,286	-82.500%
2024-10-31	3.9400	3.9400	3.9400	3.9400	+6.486%	1	1,285	-82.234%
2024-10-30	3.6100	3.8000	3.6100	3.7000	0.000%	8	1,285	-81.081%
2024-10-29	3.7000	3.7000	3.7000	3.7000	0.000%	3	1,277	-81.081%
2024-10-28	3.7000	3.7000	3.7000	3.7000	0.000%	2	1,274	-81.081%
2024-10-25	3.7000	3.7000	3.7000	3.7000	+2.778%	2	1,272	-81.081%
2024-10-24	3.6000	3.6000	3.6000	3.6000	-2.703%	1	1,271	-80.556%
2024-10-23	3.8000	3.8000	3.7000	3.7000	0.000%	3	1,270	-81.081%
2024-10-22	3.8000	3.8000	3.7000	3.7000	-7.500%	44	1,268	-81.081%
2024-10-21	4.0200	4.0200	4.0000	4.0000	+2.564%	14	1,268	-82.500%
2024-10-18	3.8000	4.0000	3.8000	3.9000	-2.500%	504	1,254	-82.051%
2024-10-17	3.8000	4.0200	3.5000	4.0000	0.000%	281	1,176	-82.500%
2024-10-16	4.0000	4.0000	3.9000	4.0000	-2.439%	7	974	-82.500%
2024-10-15	4.2000	4.2000	4.1000	4.1000	-2.381%	430	972	-82.927%
2024-10-14	4.1000	4.3000	4.1000	4.2000	+5.000%	314	846	-83.333%
2024-10-11	4.1000	4.3000	4.0000	4.0000	-11.111%	456	641	-82.500%
2024-10-10	4.5000	4.5000	4.5000	4.5000	0.000%	14	567	-84.444%
2024-10-09	4.4000	4.5000	4.3100	4.5000	+4.651%	252	553	-84.444%
2024-10-08	4.4000	4.6000	4.2900	4.3000	0.000%	267	430	-83.721%
2024-10-07	4.3000	4.3000	4.2000	4.3000	-4.444%	26	264	-83.721%
2024-10-04	4.5000	4.5000	4.5000	4.5000	+2.273%	40	264	-84.444%
2024-10-03	4.4000	4.6300	4.3000	4.4000	-4.348%	75	244	-84.091%
2024-10-02	4.6000	4.6000	4.4000	4.6000	-2.128%	218	217	-84.783%
2024-10-01	5.0000	5.0000	4.6900	4.7000	-7.843%	8	97	-85.106%
2024-09-30	5.0000	5.2000	4.8000	5.1000	+2.000%	150	94	-86.275%
2024-09-26	5.0000	5.0000	5.0000	5.0000	+17.096%	1	6	-86.000%
2024-09-24	4.2700	4.2700	4.2700	4.2700	-7.174%	1	5	-83.607%
2024-09-23	4.9000	4.9000	4.6000	4.6000	0.000%	4	4	-84.783%

.dark-mode .XSnPbb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XSnPbb{ color: #333333; background-color: white; border: 2px solid #333333; }CORZ20270115P12CORZ Jan 15 2027 12.00 Put (CORZ270115P00012000)option OPRA

CORZ20270115P12
CORZ Jan 15 2027 12.00 Put (CORZ270115P00012000)
option OPRA